[2132 東証2部] アイレップ 日足 時系列データ

[2132 東証2部] アイレップ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-09-27634.00655.00630.00644.008270052758900
2016-09-26652.00694.00649.00654.0012730084846400
2016-09-23630.00663.00630.00645.009170059154700
2016-09-21628.00641.00620.00628.008640054413800
2016-09-20593.00642.00586.00638.009570059042700
2016-09-16575.00610.00575.00595.008720051863200
2016-09-15570.00588.00570.00578.0010740062118200
2016-09-14587.00599.00570.00573.00198000115045400
2016-09-13606.00615.00587.00607.0012890077548100
2016-09-12620.00634.00614.00616.0010970068187400
2016-09-09625.00631.00621.00630.003260020397800
2016-09-08652.00653.00623.00626.005610035432400
2016-09-07638.00652.00634.00642.006670042872500
2016-09-06638.00648.00623.00648.007820049821100
2016-09-05678.00680.00635.00635.007780050896400
2016-09-02655.00703.00652.00678.00373500253088300
2016-09-01651.00679.00644.00663.0011510075906000
2016-08-31635.00663.00625.00660.007740049842300
2016-08-30649.00650.00628.00637.003500022339500
2016-08-29657.00679.00634.00639.006230040226000
2016-08-26661.00661.00646.00647.004790031258400
2016-08-25689.00689.00650.00656.008560056419000
2016-08-24694.00697.00667.00679.007100048082500
2016-08-23679.00712.00675.00706.006530045685000
2016-08-22687.00700.00672.00679.006500044376100
2016-08-19666.00704.00651.00695.00226500152292900
2016-08-18705.00712.00671.00676.00157300108283000
2016-08-17768.00792.00726.00726.00177100133505500
2016-08-16754.00805.00754.00783.00178800140945300
2016-08-15734.00775.00732.00762.0010720080887900
2016-08-12712.00765.00707.00764.00192800143757900
2016-08-10700.00745.00700.00727.0011310081744400
2016-08-09723.00724.00672.00689.00244400168748600
2016-08-08751.00755.00710.00723.00144700105405500
2016-08-05781.00803.00707.00750.00310500231346800
2016-08-04868.00868.00830.00840.00124700105304400
2016-08-03905.00908.00861.00861.0010410091772300
2016-08-02939.00949.00916.00917.00160900149100500
2016-08-01923.00948.00915.00940.00290900270580400
2016-07-29860.00879.00829.00879.00145700123965300
2016-07-28866.00874.00847.00866.007810067163500
2016-07-27883.00887.00847.00851.008310071128700
2016-07-26850.00899.00850.00864.006410055492300
2016-07-25905.00907.00863.00864.007140062809000
2016-07-22900.00932.00877.00890.00126900113669000
2016-07-21920.00935.00892.00902.00171000155526100
2016-07-20860.00925.00853.00922.00165200147994700
2016-07-19850.00876.00828.00864.00230600196202700
2016-07-15930.00947.00860.00872.00222100196776400
2016-07-14918.00965.00910.00938.00178700167625500
2016-07-13979.00979.00891.00918.00488100448996100
2016-07-121014.001014.00935.00969.00280500270433000
2016-07-111033.001034.00990.001009.00151400153420100
2016-07-081010.001036.00983.001004.00235700236169600
2016-07-071066.001072.00994.00998.00422000434636100
2016-07-061001.001077.00985.001073.00327600340425200
2016-07-051030.001031.00996.001012.00126900128465700
2016-07-041024.001069.001015.001019.00396100410513900
2016-07-01939.001030.00935.001021.00491000489372300
2016-06-30978.00978.00915.00932.00377700355864400
2016-06-291015.001015.00932.00952.00408400394875500
2016-06-28903.001015.00903.00984.00411400395314900
2016-06-27887.00950.00886.00927.00288600267946500
2016-06-24942.00968.00827.00884.00592400541849900
2016-06-23880.00934.00875.00909.00338900307824500
2016-06-22866.00934.00856.00865.00295900262933800
2016-06-21850.00893.00843.00874.00311000271943000
2016-06-20810.00854.00809.00840.00166200138489500
2016-06-17861.00869.00810.00810.00175500146559600
2016-06-16870.00895.00834.00845.00288200245683900
2016-06-15821.00885.00805.00883.00278900240623500
2016-06-14880.00885.00810.00836.00329800276656800
2016-06-13868.00891.00843.00875.00314500273978500
2016-06-10892.00898.00864.00870.00217900190913900
2016-06-09840.00899.00833.00869.00413400359662900
2016-06-08840.00844.00813.00828.00189700156938600
2016-06-07833.00848.00829.00840.00224800188419100
2016-06-06781.00843.00781.00832.00409300337670200
2016-06-03766.00792.00766.00787.00325900255821700
2016-06-02755.00774.00750.00766.00390200298287400
2016-06-01745.00759.00743.00753.00326300245341700
2016-05-31725.00744.00716.00732.00276400202700500
2016-05-30696.00720.00696.00710.0012890091610300
2016-05-27687.00704.00684.00686.0011170077462100
2016-05-26706.00706.00667.00681.00178400121829100
2016-05-25727.00727.00703.00709.0011070078654500
2016-05-24722.00722.00702.00714.00174400123904900
2016-05-23707.00721.00704.00718.00168400119840100
2016-05-20681.00710.00677.00705.00200400139509600
2016-05-19650.00687.00645.00680.00181400121386200
2016-05-18679.00710.00645.00651.00360300241657100
2016-05-17692.00710.00685.00685.00416400289548600
2016-05-16762.00773.00708.00715.00543100403551100
2016-05-13737.00794.00730.00770.00658500503827100
2016-05-12745.00760.00734.00740.00703800522939700
2016-05-11756.00782.00742.00774.00279900213751400
2016-05-10785.00785.00738.00748.00270000204312500
2016-05-09745.00789.00742.00784.00227600176654600
2016-05-06716.00761.00705.00750.00160200117745800
2016-05-02700.00741.00695.00731.0010210073759900
2016-04-28750.00754.00700.00739.00283600207037400
2016-04-27705.00757.00705.00752.00390500289966400
2016-04-26724.00735.00677.00705.00308900216668300
2016-04-25741.00758.00722.00728.00178500131009800
2016-04-22764.00767.00721.00735.00346100257060300
2016-04-21735.00775.00729.00770.00427500326023200
2016-04-20735.00735.00700.00726.00326500234722000
2016-04-19713.00736.00699.00730.00354600254651100
2016-04-18663.00723.00647.00710.00759600527980100
2016-04-15622.00670.00620.00665.00334200217480500
2016-04-14642.00642.00610.00632.00221500137904000
2016-04-13637.00659.00621.00628.00310500198466600
2016-04-12666.00669.00620.00629.00449600288992600
2016-04-11625.00678.00625.00676.00714400465804100
2016-04-08595.00626.00592.00621.00405900247285700
2016-04-07593.00620.00591.00612.00537600327124700
2016-04-06589.00610.00580.00593.00547600325126100
2016-04-05613.00619.00571.00609.00824600494645400
2016-04-04588.00654.00582.00632.001583700984917800
2016-04-01601.00636.00565.00600.0030713001835957600
2016-03-31561.00561.00561.00561.006540036689400
2016-03-30482.00495.00480.00481.0015980077987800
2016-03-29465.00483.00465.00480.007640036409100
2016-03-28480.00481.00455.00473.0014960070095800
2016-03-25500.00500.00466.00467.0016410079048800
2016-03-24470.00494.00461.00491.0014620070440800
2016-03-23475.00475.00455.00470.00233700108744900
2016-03-22484.00494.00477.00477.0017360084096500
2016-03-18505.00508.00482.00485.0018510091008600
2016-03-17530.00530.00506.00512.0011530059756300
2016-03-16505.00530.00497.00529.0017990092503400
2016-03-15508.00517.00491.00502.0016240081981200
2016-03-14522.00526.00513.00518.0013530070089300
2016-03-11510.00538.00510.00519.0018600097136800
2016-03-10534.00538.00517.00526.0017210091078900
2016-03-09534.00534.00515.00524.0014890078064100
2016-03-08543.00545.00500.00538.00344800182025700
2016-03-07545.00554.00533.00548.00277000150808900
2016-03-04527.00548.00523.00538.00221500118753900
2016-03-03544.00555.00525.00533.00285300153589600
2016-03-02545.00549.00526.00542.00355800193044700
2016-03-01494.00541.00490.00534.00513600269570400
2016-02-29509.00525.00497.00500.00346400176584100
2016-02-26507.00518.00481.00495.00319500160614100
2016-02-25488.00505.00480.00499.00318000157335600
2016-02-24467.00493.00454.00480.0016900080754200
2016-02-23497.00498.00465.00471.00221400105896900
2016-02-22459.00489.00456.00489.00301200144211300
2016-02-19450.00460.00441.00458.0010020045237000
2016-02-18470.00470.00452.00456.0017340079858600
2016-02-17470.00483.00434.00453.00345600159686500
2016-02-16440.00473.00439.00468.00401400185443700
2016-02-15434.00458.00421.00451.0020100088432000
2016-02-12411.00432.00395.00410.0020680084775400
2016-02-10455.00457.00420.00439.0022180096649700
2016-02-09459.00470.00436.00440.00283800127925000
2016-02-08464.00483.00457.00483.0015800074142900
2016-02-05455.00478.00448.00472.00221400102271600
2016-02-04497.00500.00442.00469.00381800181043500
2016-02-03477.00507.00460.00507.00616700300508500
2016-02-02460.00509.00456.00489.00973100468265200
2016-02-01464.00472.00440.00472.001260100585878500
2016-01-29390.00395.00375.00392.0014480055795700
2016-01-28388.00400.00387.00392.0013270052266800
2016-01-27388.00398.00384.00388.0010990042891200
2016-01-26377.00402.00377.00383.0014440056464600
2016-01-25379.00394.00376.00387.00259600100037200
2016-01-22348.00382.00337.00376.00349300126537400
2016-01-21338.00365.00317.00320.00376500127487700
2016-01-20379.00379.00335.00347.0027970099930700
2016-01-19373.00385.00362.00380.0017620065461000
2016-01-18373.00388.00365.00376.00329100123596000
2016-01-15434.00439.00396.00397.00505400210566800
2016-01-14410.00435.00395.00427.00699400289607800
2016-01-13380.00428.00374.00426.00700100279641700
2016-01-12384.00384.00351.00370.00373500138011700
2016-01-08376.00392.00372.00386.0013400051220000
2016-01-07370.00392.00370.00381.0021870083628400
2016-01-06377.00398.00369.00370.00269800102683000
2016-01-05384.00387.00364.00379.00291600109824700
2016-01-04408.00412.00366.00386.00419500161748000
2015-12-30407.00407.00398.00401.0019810079650500
2015-12-29406.00414.00397.00408.00379600153838400
2015-12-28390.00414.00388.00414.00560600227356800
2015-12-25384.00395.00374.00382.00381800147580600
2015-12-24376.00419.00370.00384.001290800508770100
2015-12-22348.00384.00347.00360.00345200128219400
2015-12-21365.00365.00349.00353.0017810063292100
2015-12-18373.00377.00359.00372.0023290085892000
2015-12-17370.00384.00361.00377.00662200247104500
2015-12-16343.00366.00335.00365.00544100191412800
2015-12-15335.00349.00324.00338.00466500158537200
2015-12-14310.00331.00310.00330.0019560063311000
2015-12-11320.00322.00318.00318.00227007257100
2015-12-10307.00324.00307.00321.0012390039336600
2015-12-09315.00316.00311.00311.006700021005600
2015-12-08319.00322.00315.00316.006350020164800
2015-12-07320.00329.00320.00324.006030019518100
2015-12-04311.00323.00311.00319.006130019512600
2015-12-03328.00328.00312.00317.0012280039293300
2015-12-02324.00337.00324.00330.009840032606100
2015-12-01322.00330.00321.00325.0014600047300400
2015-11-30340.00340.00317.00325.0020660067443400
2015-11-27337.00338.00332.00335.0015940053434700
2015-11-26327.00340.00323.00340.0024810082949200
2015-11-25317.00339.00313.00323.0027160088133300
2015-11-24321.00326.00306.00321.00339500108082000
2015-11-20320.00337.00316.00326.00641900209996800
2015-11-19308.00322.00308.00316.00517400163320700
2015-11-18291.00323.00288.00314.00870100266814400
2015-11-17287.00291.00284.00287.0010040028808000
2015-11-16290.00294.00287.00289.0019920057788700
2015-11-13267.00292.00266.00292.0029420083254300
2015-11-12275.00275.00270.00270.00239006510000
2015-11-11263.00277.00262.00275.0010980029881000
2015-11-10261.00264.00261.00262.00264006918600
2015-11-09267.00272.00264.00265.0015130040450300
2015-11-06271.00284.00253.00275.0027170071648000
2015-11-05280.00284.00271.00274.0010060027785500
2015-11-04279.00284.00272.00284.0022780063241900
2015-11-02286.00293.00278.00280.001184600335976300
2015-10-30248.00275.00248.00270.001080600286095000
2015-10-29251.00251.00242.00244.00163003992500
2015-10-28247.00251.00247.00248.00176004377900
2015-10-27254.00254.00250.00251.00297007490000
2015-10-26255.00257.00250.00254.005600014155500
2015-10-23243.00265.00241.00257.0024780063239300
2015-10-22239.00241.00236.00238.00252005991400
2015-10-21238.00238.00236.00237.00148003506600
2015-10-20239.00243.00239.00241.00162003879100
2015-10-19242.00243.00238.00241.0099002373300
2015-10-16243.00243.00238.00241.00200004833700
2015-10-15247.00252.00236.00239.007680018706600
2015-10-14261.00261.00251.00252.005580014239600
2015-10-13255.00260.00252.00259.0010370026442900
2015-10-09236.00268.00236.00263.00653100167211800
2015-10-08223.00246.00222.00238.0028200066709400
2015-10-07221.00223.00220.00220.00206004549100
2015-10-06224.00225.00221.00223.00279006206500
2015-10-05223.00224.00220.00221.00418009267500
2015-10-02210.00224.00209.00218.006340013786400
2015-10-01208.00210.00207.00208.00100002085400
2015-09-30206.00213.00206.00211.00122002545300
2015-09-29212.00212.00206.00206.0096002001200
2015-09-28209.00214.00207.00213.00142002991400
2015-09-25210.00212.00206.00212.00135002826900
2015-09-24207.00209.00204.00205.00225004646600
2015-09-18209.00216.00209.00214.00195004141400
2015-09-17213.00217.00213.00217.00328007021200
2015-09-16211.00220.00208.00217.00396008444400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog